Odfjell SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 119.60 | 120.00 | 118.40 | 118.40 | 96.902 | 141 |
| 2025-01-20 | 121.80 | 121.80 | 121.20 | 121.40 | 99.357 | 726 |
| 2025-01-17 | 123.00 | 123.00 | 121.00 | 121.00 | 99.030 | 1,001 |
| 2025-01-16 | 124.40 | 124.40 | 124.40 | 124.40 | 101.81 | 1,326 |
| 2025-01-15 | 130.40 | 130.40 | 128.80 | 128.80 | 105.41 | 3,659 |
| 2025-01-14 | 131.00 | 131.00 | 130.00 | 130.00 | 106.40 | 879 |
| 2025-01-13 | 125.20 | 129.00 | 124.80 | 129.00 | 105.58 | 2,269 |
| 2025-01-10 | 121.80 | 126.00 | 121.80 | 124.90 | 102.22 | 256 |
| 2025-01-09 | 119.80 | 119.80 | 118.60 | 119.80 | 98.047 | 1,531 |
| 2025-01-08 | 119.80 | 120.00 | 119.80 | 119.80 | 98.047 | 1,994 |
| 2025-01-07 | 118.00 | 118.40 | 117.40 | 118.40 | 96.902 | 3,768 |
| 2025-01-06 | 118.00 | 118.00 | 116.60 | 116.60 | 95.428 | 372 |
| 2025-01-02 | 120.20 | 122.00 | 119.80 | 122.00 | 99.848 | 1,402 |
| 2024-12-30 | 116.80 | 116.80 | 116.80 | 116.80 | 95.592 | 108 |
| 2024-12-27 | 114.40 | 116.00 | 114.00 | 115.00 | 94.119 | 612 |
| 2024-12-20 | 104.80 | 104.80 | 104.80 | 104.80 | 85.771 | 232 |
| 2024-12-19 | 105.60 | 105.60 | 105.60 | 105.60 | 86.426 | 298 |
| 2024-12-17 | 104.60 | 104.60 | 104.60 | 104.60 | 85.607 | 491 |
| 2024-12-13 | 108.00 | 108.00 | 108.00 | 108.00 | 88.390 | 96 |
| 2024-12-12 | 107.80 | 107.80 | 107.80 | 107.80 | 88.226 | 200 |
| 2024-12-11 | 108.20 | 108.20 | 108.20 | 108.20 | 88.554 | 1,200 |
| 2024-12-10 | 108.40 | 109.20 | 108.40 | 109.20 | 89.372 | 188 |
| 2024-12-09 | 109.60 | 111.00 | 109.20 | 109.20 | 89.372 | 1,155 |
| 2024-12-06 | 110.20 | 110.20 | 110.20 | 110.20 | 90.191 | 8 |
| 2024-12-05 | 111.20 | 112.00 | 111.00 | 111.60 | 91.336 | 724 |
| 2024-12-04 | 108.60 | 111.00 | 108.60 | 111.00 | 90.845 | 382 |
| 2024-12-03 | 107.00 | 107.00 | 107.00 | 107.00 | 87.572 | 55 |
| 2024-12-02 | 107.20 | 107.20 | 106.60 | 107.20 | 87.735 | 513 |
| 2024-11-29 | 109.80 | 109.80 | 109.40 | 109.40 | 89.536 | 281 |
| 2024-11-27 | 110.40 | 110.40 | 108.80 | 109.00 | 89.208 | 1,727 |
| 2024-11-26 | 113.80 | 115.40 | 113.60 | 113.60 | 92.973 | 1,371 |
| 2024-11-25 | 113.60 | 115.60 | 111.80 | 115.60 | 94.607 | 3,393 |
| 2024-11-21 | 111.20 | 111.80 | 111.20 | 111.80 | 91.500 | 71 |
| 2024-11-20 | 114.80 | 114.80 | 114.20 | 114.20 | 93.464 | 78 |
| 2024-11-19 | 114.60 | 114.60 | 111.40 | 112.40 | 91.991 | 1,592 |
| 2024-11-18 | 111.40 | 113.40 | 111.00 | 113.40 | 92.810 | 1,100 |
| 2024-11-15 | 112.80 | 113.40 | 112.80 | 113.40 | 92.810 | 2,405 |
| 2024-11-14 | 114.40 | 114.40 | 114.40 | 114.40 | 93.628 | 263 |
| 2024-11-13 | 111.00 | 111.00 | 110.00 | 110.00 | 90.027 | 530 |
| 2024-11-12 | 111.80 | 111.80 | 111.20 | 111.20 | 91.009 | 1,214 |
| 2024-11-11 | 110.80 | 112.00 | 110.80 | 112.00 | 91.664 | 6 |
| 2024-11-08 | 112.60 | 112.60 | 112.20 | 112.20 | 91.827 | 350 |
| 2024-11-07 | 113.80 | 113.80 | 112.40 | 113.40 | 92.810 | 939 |
| 2024-11-05 | 123.60 | 124.80 | 123.60 | 124.60 | 101.98 | 3,301 |
| 2024-11-04 | 123.00 | 124.20 | 123.00 | 124.20 | 101.65 | 1,803 |
| 2024-11-01 | 127.20 | 127.60 | 126.00 | 127.40 | 104.27 | 2,188 |
| 2024-10-31 | 126.40 | 127.60 | 125.60 | 125.60 | 102.79 | 6,532 |
| 2024-10-30 | 126.60 | 127.00 | 126.60 | 127.00 | 103.94 | 44 |
| 2024-10-29 | 132.20 | 132.40 | 131.40 | 132.00 | 108.03 | 309 |
| 2024-10-28 | 132.80 | 132.80 | 132.40 | 132.40 | 108.36 | 1,877 |
| 2024-10-25 | 134.00 | 134.60 | 133.60 | 134.60 | 110.16 | 1,035 |
| 2024-10-23 | 139.40 | 139.40 | 135.20 | 135.20 | 110.65 | 1,682 |
| 2024-10-22 | 139.00 | 139.00 | 138.60 | 138.60 | 113.43 | 915 |
| 2024-10-17 | 139.20 | 139.20 | 137.60 | 137.60 | 112.62 | 540 |
| 2024-10-16 | 138.80 | 138.80 | 138.80 | 138.80 | 113.60 | 102 |
| 2024-10-15 | 140.20 | 141.80 | 140.20 | 140.80 | 115.23 | 652 |
| 2024-10-14 | 144.60 | 144.60 | 144.60 | 144.60 | 118.34 | 119 |
| 2024-10-11 | 146.20 | 147.40 | 145.20 | 147.40 | 120.64 | 585 |
| 2024-10-10 | 146.00 | 147.60 | 146.00 | 147.60 | 120.80 | 163 |
| 2024-10-09 | 147.20 | 147.20 | 145.60 | 145.60 | 119.16 | 69 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.8700 NOK |
| 2026-02-16 | 4.7400 NOK |
| 2025-08-22 | 4.9300 NOK |
| 2025-02-12 | 8.7400 NOK |
| 2024-08-23 | 10.5100 NOK |
| 2024-02-13 | 6.6700 NOK |
| 2023-08-21 | 6.5800 NOK |
| 2023-02-13 | 6.1700 NOK |
| 2022-08-19 | 2.2000 NOK |
| 2022-05-06 | 1.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.